Holen Sie sich die Stockscreener-App
602.89
0.47%
2.82
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $607.9 | $598.2 | $9.61 | 491,452.0 | +0.47% |
| 2025-09-04 | $600.2 | $591.3 | $8.90 | 575,746.0 | +1.45% |
| 2025-09-03 | $595.3 | $588.3 | $7.04 | 638,097.0 | -0.17% |
| 2025-09-02 | $592.9 | $587.5 | $5.39 | 512,124.0 | -0.45% |
| 2025-08-29 | $599.1 | $593.0 | $6.07 | 854,902.0 | -0.48% |
| 2025-08-28 | $599.2 | $594.8 | $4.36 | 588,908.0 | +0.13% |
| 2025-08-27 | $598.4 | $592.0 | $6.36 | 1,508,126.0 | +0.64% |
| 2025-08-26 | $595.2 | $591.7 | $3.54 | 702,922.0 | +0.47% |
| 2025-08-25 | $594.5 | $590.7 | $3.81 | 666,633.0 | -0.82% |
| 2025-08-22 | $597.9 | $581.9 | $16.01 | 1,440,150.0 | +2.77% |
| 2025-08-21 | $580.5 | $575.9 | $4.59 | 346,673.0 | -0.12% |
| 2025-08-20 | $583.0 | $577.2 | $5.85 | 437,566.0 | -0.42% |
| 2025-08-19 | $587.5 | $580.9 | $6.55 | 425,674.0 | +0.18% |
| 2025-08-18 | $581.9 | $579.5 | $2.43 | 1,001,064.0 | +0.27% |
| 2025-08-15 | $584.0 | $579.7 | $4.23 | 581,404.0 | -0.51% |
| 2025-08-14 | $584.6 | $580.0 | $4.52 | 779,221.0 | -1.34% |
| 2025-08-13 | $591.0 | $582.7 | $8.33 | 664,540.0 | +1.54% |
| 2025-08-12 | $582.1 | $570.7 | $11.39 | 726,762.0 | +2.29% |
| 2025-08-11 | $573.8 | $567.9 | $5.86 | 434,654.0 | -0.39% |
| 2025-08-08 | $574.7 | $570.2 | $4.52 | 350,311.0 | -0.02% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der S P Midcap 400 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der S P Midcap 400 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $607.9 | $587.5 | $20.37 | 2,708,871.0 | +1.30% |
| 2025-08 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| 2025-07 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| 2025-06 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf-Aktien (MDY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):